Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 59.03 | 59.81 | 58.36 | 58.40 | 4,191,696 | +0.06(+0.10%) |
Oct 30, 2018 | 57.02 | 58.44 | 56.93 | 58.34 | 3,365,004 | +1.27(+2.23%) |
Oct 29, 2018 | 57.99 | 58.79 | 56.31 | 57.07 | 4,064,329 | +0.07(+0.12%) |
Oct 26, 2018 | 56.98 | 57.94 | 56.41 | 57.00 | 4,076,571 | -0.73(-1.27%) |
Oct 25, 2018 | 57.52 | 58.20 | 57.21 | 57.73 | 4,245,295 | +0.94(+1.65%) |
Oct 24, 2018 | 59.31 | 59.52 | 56.63 | 56.79 | 5,987,263 | -2.55(-4.29%) |
Oct 23, 2018 | 60.02 | 60.05 | 58.55 | 59.34 | 6,446,181 | -2.37(-3.83%) |
Oct 22, 2018 | 62.51 | 62.56 | 61.49 | 61.71 | 3,122,775 | -0.47(-0.76%) |
Oct 19, 2018 | 62.43 | 63.13 | 61.89 | 62.18 | 3,698,366 | -0.15(-0.23%) |
Oct 18, 2018 | 63.37 | 63.89 | 61.89 | 62.33 | 3,594,390 | -1.34(-2.11%) |
Oct 17, 2018 | 63.21 | 63.93 | 62.56 | 63.67 | 4,225,245 | +0.37(+0.58%) |
Oct 16, 2018 | 62.09 | 63.38 | 61.90 | 63.30 | 4,040,091 | +1.85(+3.01%) |
Oct 15, 2018 | 61.72 | 62.14 | 61.45 | 61.45 | 2,974,325 | -0.43(-0.70%) |
Oct 12, 2018 | 62.58 | 62.65 | 61.26 | 61.88 | 4,185,244 | +0.62(+1.01%) |
Oct 11, 2018 | 62.89 | 63.32 | 61.10 | 61.26 | 5,052,537 | -1.85(-2.93%) |
Oct 10, 2018 | 65.34 | 65.38 | 63.06 | 63.11 | 4,878,370 | -2.26(-3.46%) |
Oct 09, 2018 | 66.91 | 67.02 | 65.17 | 65.37 | 4,228,981 | -1.65(-2.46%) |
Oct 08, 2018 | 66.66 | 67.19 | 66.19 | 67.02 | 3,152,253 | -0.14(-0.20%) |
Oct 05, 2018 | 67.33 | 67.67 | 66.65 | 67.16 | 4,784,282 | -0.09(-0.13%) |
Oct 04, 2018 | 67.60 | 68.57 | 66.82 | 67.25 | 3,802,676 | -0.31(-0.46%) |
Oct 03, 2018 | 67.13 | 67.62 | 67.02 | 67.56 | 3,014,432 | +0.57(+0.85%) |
Oct 02, 2018 | 66.64 | 67.37 | 66.36 | 66.99 | 4,749,682 | +0.19(+0.28%) |
Oct 01, 2018 | 66.35 | 67.05 | 66.06 | 66.80 | 3,740,234 | +0.91(+1.38%) |
Sep 28, 2018 | 66.10 | 66.53 | 65.73 | 65.89 | 2,364,304 | -0.18(-0.27%) |
Sep 27, 2018 | 66.30 | 66.48 | 65.80 | 66.07 | 1,791,054 | +0.12(+0.18%) |
Sep 26, 2018 | 66.47 | 66.61 | 65.75 | 65.95 | 2,178,879 | -0.48(-0.73%) |
Sep 25, 2018 | 66.91 | 67.14 | 66.29 | 66.43 | 3,107,298 | -0.23(-0.35%) |
Sep 24, 2018 | 67.01 | 67.03 | 66.20 | 66.66 | 2,280,778 | -0.46(-0.68%) |
Sep 21, 2018 | 67.60 | 67.75 | 66.87 | 67.12 | 3,595,040 | -0.32(-0.47%) |
Sep 20, 2018 | 67.05 | 67.46 | 66.63 | 67.44 | 3,017,693 | +0.83(+1.25%) |
Sep 19, 2018 | 67.21 | 67.40 | 66.41 | 66.60 | 3,189,455 | -0.86(-1.28%) |
Sep 18, 2018 | 67.10 | 67.64 | 66.75 | 67.46 | 2,714,282 | +0.55(+0.82%) |
Sep 17, 2018 | 66.69 | 67.10 | 66.58 | 66.91 | 1,765,212 | +0.20(+0.30%) |
Sep 14, 2018 | 66.89 | 67.03 | 66.54 | 66.71 | 2,126,270 | -0.18(-0.27%) |
Sep 13, 2018 | 66.57 | 67.11 | 66.35 | 66.89 | 2,873,383 | +0.55(+0.83%) |
Sep 12, 2018 | 65.56 | 66.47 | 65.41 | 66.34 | 2,455,955 | +0.77(+1.17%) |
Sep 11, 2018 | 65.47 | 65.94 | 65.22 | 65.58 | 1,719,485 | -0.04(-0.07%) |
Sep 10, 2018 | 65.64 | 65.94 | 65.39 | 65.62 | 2,637,192 | +0.41(+0.63%) |
Sep 07, 2018 | 65.38 | 65.59 | 64.95 | 65.21 | 2,369,999 | -0.36(-0.55%) |
Sep 06, 2018 | 66.42 | 66.46 | 65.31 | 65.57 | 3,822,247 | -0.91(-1.37%) |
Sep 05, 2018 | 65.57 | 66.77 | 65.48 | 66.48 | 4,713,682 | +0.75(+1.14%) |
Sep 04, 2018 | 65.99 | 65.99 | 65.14 | 65.73 | 2,349,126 | -0.28(-0.43%) |
Aug 31, 2018 | 66.02 | 66.02 | 66.02 | 0 | +0.32(+0.48%) | |
Aug 30, 2018 | 65.93 | 66.15 | 65.46 | 65.70 | 1,793,595 | -0.38(-0.57%) |
Aug 29, 2018 | 66.02 | 66.16 | 65.61 | 66.08 | 1,832,387 | +0.23(+0.35%) |
Aug 28, 2018 | 66.09 | 66.25 | 65.60 | 65.84 | 2,816,179 | -0.10(-0.16%) |
Aug 27, 2018 | 65.35 | 66.07 | 65.31 | 65.95 | 2,432,659 | +0.84(+1.30%) |
Aug 24, 2018 | 65.26 | 65.39 | 64.89 | 65.10 | 2,904,647 | +0.09(+0.13%) |
Aug 23, 2018 | 64.59 | 65.09 | 64.53 | 65.02 | 1,869,826 | +0.35(+0.55%) |
Aug 22, 2018 | 65.47 | 65.63 | 64.54 | 64.67 | 2,907,343 | +0.14(+0.21%) |
Aug 21, 2018 | 65.33 | 66.06 | 65.06 | 64.53 | 2,935,416 | -0.46(-0.71%) |
Aug 20, 2018 | 64.64 | 65.11 | 64.55 | 64.99 | 3,135,735 | +0.59(+0.91%) |
Aug 17, 2018 | 63.71 | 64.59 | 63.31 | 64.41 | 3,327,018 | +0.77(+1.22%) |
Aug 16, 2018 | 63.10 | 63.90 | 62.89 | 63.63 | 2,390,137 | +0.76(+1.21%) |
Aug 15, 2018 | 63.02 | 63.02 | 61.89 | 62.87 | 3,336,142 | -0.58(-0.92%) |
Aug 14, 2018 | 63.08 | 63.95 | 62.95 | 63.45 | 3,432,496 | +0.68(+1.08%) |
Aug 13, 2018 | 63.25 | 63.52 | 62.69 | 62.78 | 3,379,645 | -0.35(-0.56%) |
Aug 10, 2018 | 63.11 | 63.65 | 62.83 | 63.13 | 3,628,143 | -0.16(-0.26%) |
Aug 09, 2018 | 63.50 | 63.63 | 63.17 | 63.29 | 2,423,100 | +0.01(+0.01%) |
Aug 08, 2018 | 63.74 | 64.32 | 63.26 | 63.28 | 4,203,497 | -0.53(-0.83%) |
Aug 07, 2018 | 62.66 | 64.10 | 61.63 | 63.81 | 5,786,085 | +2.60(+4.24%) |
Aug 06, 2018 | 60.95 | 61.36 | 60.82 | 61.21 | 3,086,328 | +0.12(+0.20%) |
Aug 03, 2018 | 61.09 | 61.56 | 60.97 | 61.09 | 4,308,727 | +0.17(+0.28%) |
Aug 02, 2018 | 60.54 | 60.97 | 60.01 | 60.92 | 3,337,075 | -0.02(-0.03%) |